株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 1,355 | 1,369 | 1,341 | 1,357 | +1.57% | 94,800 | 110億9385万 | +8.82% | 10.14 | 1.54 |
| 03/30 | 1,355 | 1,360 | 1,330 | 1,336 | -1.76% | 65,800 | 109億2217万 | +7.74% | 9.98 | 1.52 |
| 03/29 | 1,335 | 1,365 | 1,316 | 1,360 | +4.21% | 104,300 | 111億1838万 | +10.03% | 10.16 | 1.55 |
| 03/28 | 1,331 | 1,363 | 1,301 | 1,305 | -1.51% | 78,800 | 106億6874万 | +6.18% | 9.75 | 1.48 |
| 03/27 | 1,337 | 1,349 | 1,312 | 1,325 | -0.38% | 61,300 | 108億3224万 | +8.34% | 9.9 | 1.51 |
| 03/24 | 1,275 | 1,334 | 1,261 | 1,330 | +4.07% | 77,900 | 108億7312万 | +9.47% | 9.94 | 1.51 |
| 03/23 | 1,349 | 1,365 | 1,277 | 1,278 | -3.91% | 92,200 | 104億4800万 | +5.97% | 9.55 | 1.45 |
| 03/22 | 1,310 | 1,354 | 1,306 | 1,330 | -2.35% | 95,500 | 108億7312万 | +10.93% | 9.94 | 1.51 |
| 03/21 | 1,260 | 1,370 | 1,256 | 1,362 | +10.73% | 226,900 | 111億3473万 | +14.55% | 10.18 | 1.55 |
| 03/17 | 1,207 | 1,241 | 1,203 | 1,230 | +2.41% | 53,100 | 100億5559万 | +4.24% | 9.19 | 1.4 |
| 03/16 | 1,201 | 1,203 | 1,190 | 1,201 | -0.08% | 19,500 | 98億1851万 | +2.21% | 8.97 | 1.37 |
| 03/15 | 1,215 | 1,215 | 1,193 | 1,202 | -0.66% | 22,200 | 98億2668万 | +2.65% | 8.98 | 1.37 |
| 03/14 | 1,193 | 1,222 | 1,189 | 1,210 | +0.75% | 38,200 | 98億9208万 | +3.68% | 9.04 | 1.38 |
| 03/13 | 1,213 | 1,223 | 1,200 | 1,201 | +0.33% | 25,100 | 98億1851万 | +3.27% | 8.97 | 1.37 |
| 03/10 | 1,200 | 1,209 | 1,184 | 1,197 | -0.17% | 34,000 | 97億8581万 | +3.1% | 8.95 | 1.36 |
| 03/09 | 1,188 | 1,218 | 1,186 | 1,199 | +0.5% | 20,400 | 98億216万 | +3.63% | 8.96 | 1.36 |
| 03/08 | 1,225 | 1,228 | 1,193 | 1,193 | -2.77% | 28,200 | 97億5310万 | +3.38% | 8.92 | 1.36 |
| 03/07 | 1,230 | 1,243 | 1,206 | 1,227 | +0.33% | 51,700 | 100億3106万 | +6.42% | 9.17 | 1.4 |
| 03/06 | 1,219 | 1,224 | 1,206 | 1,223 | +2.86% | 43,000 | 99億9836万 | +6.26% | 9.14 | 1.39 |
| 03/03 | 1,199 | 1,200 | 1,182 | 1,189 | -0.25% | 28,100 | 97億2040万 | +3.57% | 8.89 | 1.35 |
| 03/02 | 1,180 | 1,194 | 1,178 | 1,192 | +1.53% | 27,800 | 97億4493万 | +4.1% | 8.91 | 1.36 |
| 03/01 | 1,157 | 1,178 | 1,155 | 1,174 | +0.51% | 22,900 | 95億9777万 | +2.8% | 8.77 | 1.33 |
| 02/28 | 1,181 | 1,200 | 1,161 | 1,168 | -1.93% | 49,600 | 95億4872万 | +2.37% | 8.73 | 1.33 |
| 02/27 | 1,190 | 1,225 | 1,179 | 1,191 | -0.5% | 77,600 | 97億3675万 | +4.66% | 8.9 | 1.35 |
| 02/24 | 1,198 | 1,217 | 1,190 | 1,197 | +0.42% | 43,600 | 97億8581万 | +5.46% | 8.95 | 1.36 |
| 02/23 | 1,222 | 1,232 | 1,191 | 1,192 | -3.56% | 53,400 | 97億4493万 | +5.58% | 8.91 | 1.36 |
| 02/22 | 1,203 | 1,248 | 1,200 | 1,236 | +4.3% | 140,800 | 101億464万 | +10.06% | 9.24 | 1.41 |
| 02/21 | 1,160 | 1,185 | 1,152 | 1,185 | +3.04% | 80,300 | 96億8770万 | +6.28% | 8.86 | 1.35 |
| 02/20 | 1,130 | 1,153 | 1,130 | 1,150 | +1.77% | 36,900 | 94億157万 | +3.6% | 8.59 | 1.31 |
| 02/17 | 1,091 | 1,130 | 1,090 | 1,130 | +3.76% | 39,300 | 92億3806万 | +2.17% | 8.44 | 1.28 |
| 02/16 | 1,090 | 1,101 | 1,080 | 1,089 | -0.73% | 17,000 | 89億287万 | -1.18% | 8.14 | 1.24 |
| 02/15 | 1,081 | 1,103 | 1,077 | 1,097 | +0.09% | 33,800 | 89億6828万 | -0.18% | 8.2 | 1.25 |
| 02/14 | 1,116 | 1,125 | 1,095 | 1,096 | -2.49% | 35,900 | 89億6010万 | -0.09% | 8.19 | 1.25 |
| 02/13 | 1,128 | 1,129 | 1,113 | 1,124 | +0.81% | 23,400 | 91億8901万 | +2.55% | 8.4 | 1.28 |
| 02/10 | 1,100 | 1,124 | 1,100 | 1,115 | +1.36% | 25,700 | 91億1543万 | +2.11% | 8.33 | 1.27 |
| 02/09 | 1,083 | 1,129 | 1,083 | 1,100 | -0.54% | 31,100 | 89億9280万 | +1.1% | 8.22 | 1.25 |
| 02/08 | 1,100 | 1,120 | 1,080 | 1,106 | -0.18% | 54,900 | 90億4185万 | +2.03% | 8.26 | 1.26 |
| 02/07 | 1,123 | 1,124 | 1,105 | 1,108 | -2.89% | 38,100 | 90億5821万 | +2.69% | 8.28 | 1.26 |
| 02/06 | 1,170 | 1,183 | 1,125 | 1,141 | +4.2% | 134,000 | 93億2799万 | +6.14% | 8.53 | 1.3 |
| 02/03 | 1,145 | 1,159 | 1,088 | 1,095 | -4.03% | 74,200 | 89億5193万 | +2.34% | 8.18 | 1.25 |
| 02/02 | 1,170 | 1,175 | 1,141 | 1,141 | -1.98% | 56,500 | 93億2799万 | +7.04% | 8.53 | 1.3 |
| 02/01 | 1,164 | 1,179 | 1,146 | 1,164 | +0.26% | 50,100 | 95億1602万 | +9.71% | 8.7 | 1.32 |
| 01/31 | 1,151 | 1,174 | 1,146 | 1,161 | +1.04% | 67,900 | 94億9150万 | +10.15% | 8.68 | 1.32 |
| 01/30 | 1,116 | 1,149 | 1,116 | 1,149 | +3.05% | 54,700 | 93億9339万 | +9.74% | 8.59 | 1.31 |
| 01/27 | 1,141 | 1,141 | 1,114 | 1,115 | -1.85% | 30,100 | 91億1543万 | +7.11% | 8.33 | 1.27 |
| 01/26 | 1,145 | 1,149 | 1,134 | 1,136 | -0.18% | 35,900 | 92億8711万 | +9.65% | 8.49 | 1.29 |
| 01/25 | 1,114 | 1,142 | 1,101 | 1,138 | +3.74% | 58,400 | 93億346万 | +10.59% | 8.5 | 1.29 |
| 01/24 | 1,111 | 1,115 | 1,083 | 1,097 | -0.99% | 39,900 | 89億6828万 | +7.55% | 8.2 | 1.25 |
| 01/23 | 1,059 | 1,110 | 1,054 | 1,108 | +5.73% | 106,900 | 90億5821万 | +9.38% | 8.28 | 1.26 |
| 01/20 | 1,050 | 1,060 | 1,041 | 1,048 | +0.29% | 24,800 | 85億6769万 | +4.07% | 7.83 | 1.19 |
| 01/19 | 1,060 | 1,060 | 1,044 | 1,045 | -0.19% | 15,200 | 85億4316万 | +4.19% | 7.81 | 1.19 |
| 01/18 | 1,045 | 1,047 | 1,027 | 1,047 | +0.19% | 27,300 | 85億5951万 | +4.8% | 7.82 | 1.19 |
| 01/17 | 1,055 | 1,060 | 1,038 | 1,045 | -1.42% | 37,100 | 85億4316万 | +4.92% | 7.81 | 1.19 |
| 01/16 | 1,060 | 1,070 | 1,050 | 1,060 | +2.81% | 103,400 | 86億6579万 | +6.75% | 7.92 | 1.21 |
| 01/13 | 1,019 | 1,032 | 1,019 | 1,031 | +1.68% | 12,200 | 84億2871万 | +4.25% | 7.7 | 1.17 |
| 01/12 | 1,039 | 1,043 | 1,008 | 1,014 | -2.22% | 33,700 | 82億8973万 | +2.84% | 7.58 | 1.15 |
| 01/11 | 1,061 | 1,070 | 1,037 | 1,037 | -3.36% | 47,900 | 84億7776万 | +5.39% | 7.75 | 1.18 |
| 01/10 | 1,050 | 1,081 | 1,041 | 1,073 | +4.48% | 58,200 | 87億7207万 | +9.38% | 8.02 | 1.22 |
| 01/06 | 1,008 | 1,045 | 1,007 | 1,027 | +1.78% | 46,200 | 83億9601万 | +4.9% | 7.67 | 1.17 |
| 01/05 | 1,011 | 1,012 | 997 | 1,009 | +0.9% | 28,200 | 82億4885万 | +3.17% | 7.54 | 1.15 |
| 01/04 | 996 | 1,007 | 996 | 1,000 | +0.4% | 25,600 | 81億7528万 | +2.25% | 7.47 | 1.14 |
| 2016 |
| 12/30 | 991 | 1,008 | 989 | 996 | +0.5% | 20,600 | 81億4257万 | +1.84% | 7.44 | 1.13 |
| 12/29 | 1,012 | 1,012 | 991 | 991 | -2.08% | 23,000 | 81億170万 | +1.12% | 7.41 | 1.13 |
| 12/28 | 1,001 | 1,020 | 991 | 1,012 | +1.1% | 27,200 | 82億7338万 | +3.05% | 7.56 | 1.15 |
| 12/27 | 1,030 | 1,030 | 986 | 1,001 | -2.15% | 61,800 | 81億8345万 | +2.04% | 7.48 | 1.14 |
| 12/26 | 988 | 1,030 | 979 | 1,023 | +4.39% | 60,300 | 83億6331万 | +4.18% | 7.64 | 1.16 |
| 12/22 | 993 | 994 | 976 | 980 | -1.31% | 159,700 | 80億1177万 | -0.2% | 7.32 | 1.11 |
| 12/21 | 1,005 | 1,005 | 977 | 993 | -1% | 38,600 | 81億1805万 | +0.81% | 7.42 | 1.13 |
| 12/20 | 1,002 | 1,003 | 992 | 1,003 | +1.62% | 42,000 | 81億9980万 | +1.52% | 7.5 | 1.14 |
| 12/19 | 981 | 1,006 | 981 | 987 | +2.71% | 99,200 | 80億6900万 | -0.3% | 7.38 | 1.12 |
| 12/16 | 934 | 967 | 932 | 961 | +4.57% | 83,600 | 78億5644万 | -3.22% | 7.18 | 1.09 |
| 12/15 | 925 | 929 | 900 | 919 | -0.65% | 60,600 | 75億1308万 | -7.92% | 6.87 | 1.05 |
| 12/14 | 959 | 959 | 925 | 925 | -2.73% | 39,500 | 75億6213万 | -7.87% | 6.91 | 1.05 |
| 12/13 | 939 | 960 | 922 | 951 | +1.17% | 41,000 | 77億7469万 | -5.93% | 7.11 | 1.08 |
| 12/12 | 960 | 960 | 940 | 940 | -1.67% | 33,200 | 76億8476万 | -7.66% | 7.02 | 1.07 |
| 12/09 | 968 | 971 | 955 | 956 | -1.24% | 20,000 | 78億1556万 | -6.73% | 7.14 | 1.09 |
| 12/08 | 976 | 979 | 968 | 968 | +0.73% | 10,500 | 79億1367万 | -6.2% | 7.23 | 1.1 |
| 12/07 | 958 | 969 | 958 | 961 | +0.31% | 7,800 | 78億5644万 | -7.51% | 7.18 | 1.09 |
| 12/06 | 972 | 972 | 953 | 958 | +0.1% | 13,200 | 78億3191万 | -8.67% | 7.16 | 1.09 |
| 12/05 | 951 | 969 | 951 | 957 | -0.31% | 26,000 | 78億2374万 | -9.38% | 7.15 | 1.09 |
| 12/02 | 983 | 984 | 954 | 960 | -2.34% | 48,600 | 78億4826万 | -9.77% | 7.17 | 1.09 |
| 12/01 | 1,010 | 1,010 | 982 | 983 | -1.99% | 43,500 | 80億3630万 | -8.22% | 7.35 | 1.12 |
| 11/30 | 1,010 | 1,015 | 1,001 | 1,003 | -0.1% | 19,500 | 81億9980万 | -6.96% | 7.5 | 1.14 |
| 11/29 | 1,014 | 1,017 | 1,003 | 1,004 | -0.89% | 11,500 | 82億798万 | -7.29% | 7.5 | 1.14 |
| 11/28 | 1,007 | 1,014 | 1,002 | 1,013 | +1% | 12,100 | 82億8155万 | -6.98% | 7.57 | 1.15 |
| 11/25 | 1,020 | 1,022 | 1,003 | 1,003 | -3.19% | 25,800 | 81億9980万 | -8.32% | 7.5 | 1.14 |
| 11/24 | 1,054 | 1,055 | 1,026 | 1,036 | -1.24% | 27,000 | 84億6959万 | -5.82% | 7.74 | 1.18 |
| 11/22 | 1,005 | 1,054 | 965 | 1,049 | +5.75% | 89,300 | 85億7586万 | -5.07% | 7.84 | 1.19 |
| 11/21 | 1,026 | 1,027 | 975 | 992 | -2.46% | 88,900 | 81億987万 | -10.39% | 7.41 | 1.13 |
| 11/18 | 1,026 | 1,032 | 1,002 | 1,017 | -1.64% | 72,200 | 83億1425万 | -8.3% | 7.6 | 1.16 |
| 11/17 | 1,059 | 1,059 | 1,032 | 1,034 | -2.36% | 30,800 | 84億5323万 | -6.93% | 7.73 | 1.18 |
| 11/16 | 1,063 | 1,063 | 1,038 | 1,059 | -0.38% | 39,600 | 86億5762万 | -4.85% | 7.91 | 1.2 |
| 11/15 | 1,056 | 1,065 | 1,025 | 1,063 | +0.66% | 37,100 | 86億9032万 | -4.49% | 7.94 | 1.21 |
| 11/14 | 1,047 | 1,065 | 1,040 | 1,056 | -0.66% | 38,200 | 86億3309万 | -5.04% | 7.89 | 1.2 |
| 11/11 | 1,089 | 1,089 | 1,020 | 1,063 | -2.39% | 61,700 | 86億9032万 | -4.23% | 7.94 | 1.21 |
| 11/10 | 1,109 | 1,122 | 1,073 | 1,089 | +1.87% | 70,500 | 89億287万 | -1.71% | 8.14 | 1.24 |
| 11/09 | 1,085 | 1,127 | 1,010 | 1,069 | -2.02% | 95,900 | 87億3937万 | -3.26% | 7.99 | 1.22 |
| 11/08 | 1,135 | 1,135 | 1,091 | 1,091 | -3.88% | 58,300 | 89億1923万 | -1.09% | 8.15 | 1.24 |
| 11/07 | 1,125 | 1,155 | 1,115 | 1,135 | +1.79% | 60,300 | 92億7894万 | +3.18% | 8.48 | 1.29 |
| 11/04 | 1,103 | 1,139 | 1,085 | 1,115 | +0.45% | 59,700 | 91億1543万 | +1.83% | 8.33 | 1.27 |
